Kiplin Metals Inc. (KIP.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7500

-0.0100

(-1.32%)

At close: 03:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 18, 2022	0.7700	0.7700	0.7000	0.7500	0.7500	20,268
Jan. 17, 2022	0.8200	0.8400	0.7600	0.7600	0.7600	262,400
Jan. 14, 2022	0.8200	0.8500	0.7700	0.7900	0.7900	382,400
Jan. 13, 2022	0.7900	0.7900	0.7600	0.7800	0.7800	65,400
Jan. 12, 2022	0.7600	0.7800	0.7500	0.7500	0.7500	69,200
Jan. 11, 2022	0.7600	0.7600	0.7200	0.7300	0.7300	37,500
Jan. 10, 2022	0.7800	0.8000	0.7200	0.7200	0.7200	296,300
Jan. 07, 2022	0.7700	0.8100	0.7400	0.7400	0.7400	197,900
Jan. 06, 2022	0.7500	0.8000	0.7200	0.7500	0.7500	186,900
Jan. 05, 2022	0.7400	0.7700	0.7000	0.7100	0.7100	557,500
Jan. 04, 2022	0.7000	0.7100	0.6900	0.7000	0.7000	381,100
Dec. 31, 2021	-	-	-	-	-	-
Dec. 30, 2021	0.6000	0.6500	0.5600	0.5600	0.5600	25,100
Dec. 29, 2021	0.5800	0.6500	0.5500	0.5500	0.5500	29,200
Dec. 24, 2021	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec. 23, 2021	0.5600	0.5600	0.5600	0.5600	0.5600	1,800
Dec. 22, 2021	0.6500	0.6500	0.5500	0.5500	0.5500	8,100
Dec. 21, 2021	0.6600	0.6600	0.6600	0.6600	0.6600	-
Dec. 20, 2021	0.6200	0.6600	0.6000	0.6600	0.6600	11,500
Dec. 17, 2021	0.5400	0.6400	0.5400	0.6400	0.6400	26,500
Dec. 16, 2021	0.5500	0.5500	0.5000	0.5200	0.5200	19,700
Dec. 15, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	3,000
Dec. 14, 2021	0.5600	0.6000	0.5200	0.5200	0.5200	10,600
Dec. 13, 2021	0.5600	0.5600	0.5600	0.5600	0.5600	800
Dec. 10, 2021	0.6200	0.6200	0.5000	0.5400	0.5400	73,100
Dec. 09, 2021	0.5600	0.6000	0.5300	0.5300	0.5300	60,000
Dec. 08, 2021	0.6300	0.6500	0.6300	0.6400	0.6400	166,300
Dec. 07, 2021	0.5700	0.6300	0.5700	0.6000	0.6000	34,800
Dec. 06, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	2,600
Dec. 03, 2021	0.4600	0.5800	0.4600	0.5800	0.5800	45,500
Dec. 02, 2021	0.4000	0.5000	0.4000	0.4500	0.4500	37,500
Dec. 02, 2021	3:1 Stock Split
Dec. 01, 2021	0.3833	0.3833	0.3333	0.3333	0.3333	35,400
Nov. 30, 2021	0.3767	0.3833	0.3767	0.3833	0.3833	4,200
Nov. 29, 2021	0.3800	0.3833	0.3800	0.3833	0.3833	12,300
Nov. 26, 2021	0.3500	0.3500	0.3333	0.3500	0.3500	19,800
Nov. 25, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov. 24, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	29,100
Nov. 23, 2021	0.3433	0.4633	0.3433	0.3500	0.3500	24,300
Nov. 22, 2021	0.4667	0.4667	0.4000	0.4000	0.4000	30,600
Nov. 19, 2021	0.4333	0.4333	0.4333	0.4333	0.4333	300
Nov. 18, 2021	0.4000	0.4333	0.4000	0.4333	0.4333	29,700
Nov. 17, 2021	0.3867	0.3867	0.3867	0.3867	0.3867	3,000
Nov. 16, 2021	0.3400	0.4833	0.3400	0.3867	0.3867	55,200
Nov. 15, 2021	0.3633	0.3667	0.3333	0.3667	0.3667	7,500
Nov. 12, 2021	0.3533	0.3667	0.3400	0.3533	0.3533	40,200
Nov. 11, 2021	0.4333	0.4333	0.3600	0.3600	0.3600	316,200
Nov. 10, 2021	0.4367	0.4833	0.4333	0.4333	0.4333	381,600
Nov. 09, 2021	0.4133	0.4167	0.4000	0.4167	0.4167	42,900
Nov. 08, 2021	0.4100	0.4100	0.4100	0.4100	0.4100	600
Nov. 05, 2021	0.3867	0.4100	0.3833	0.3833	0.3833	21,000
Nov. 04, 2021	0.3667	0.4167	0.3667	0.4167	0.4167	55,500
Nov. 03, 2021	0.3167	0.3500	0.3133	0.3500	0.3500	147,600
Nov. 02, 2021	0.2633	0.3000	0.2433	0.3000	0.3000	942,000
Nov. 01, 2021	0.2467	0.2467	0.2467	0.2467	0.2467	-
Oct. 29, 2021	0.3000	0.3000	0.2467	0.2467	0.2467	1,200
Oct. 28, 2021	0.3433	0.3433	0.3433	0.3433	0.3433	-
Oct. 27, 2021	0.3367	0.3433	0.2467	0.3433	0.3433	84,000
Oct. 26, 2021	0.3367	0.3433	0.3233	0.3233	0.3233	86,700
Oct. 25, 2021	0.3100	0.3333	0.3100	0.3333	0.3333	15,900
Oct. 22, 2021	0.3333	0.3333	0.2333	0.2333	0.2333	33,000
Oct. 21, 2021	0.3267	0.3267	0.3167	0.3167	0.3167	38,100
Oct. 20, 2021	0.2967	0.3267	0.2967	0.3267	0.3267	13,500
Oct. 19, 2021	0.2667	0.3000	0.2667	0.3000	0.3000	4,500
Oct. 18, 2021	0.3167	0.3167	0.3167	0.3167	0.3167	6,900
Oct. 15, 2021	0.3167	0.3167	0.3167	0.3167	0.3167	-
Oct. 14, 2021	0.3167	0.3167	0.3167	0.3167	0.3167	44,100
Oct. 13, 2021	0.3267	0.3267	0.3167	0.3167	0.3167	58,200
Oct. 12, 2021	0.3167	0.3267	0.3000	0.3267	0.3267	58,200
Oct. 08, 2021	0.3133	0.3167	0.3133	0.3167	0.3167	33,000
Oct. 07, 2021	0.2667	0.2667	0.2667	0.2667	0.2667	12,900
Oct. 06, 2021	0.2667	0.2667	0.2667	0.2667	0.2667	-
Oct. 05, 2021	0.2667	0.2667	0.2667	0.2667	0.2667	-
Oct. 04, 2021	0.2667	0.2667	0.2667	0.2667	0.2667	45,000
Oct. 01, 2021	0.2667	0.2667	0.2667	0.2667	0.2667	-
Sep. 30, 2021	0.2667	0.2667	0.2667	0.2667	0.2667	-
Sep. 29, 2021	0.2700	0.2700	0.2667	0.2667	0.2667	15,000
Sep. 28, 2021	0.2567	0.2667	0.2167	0.2667	0.2667	199,500
Sep. 27, 2021	0.2567	0.2567	0.2567	0.2567	0.2567	-
Sep. 24, 2021	0.2567	0.2567	0.2567	0.2567	0.2567	2,100
Sep. 23, 2021	0.2567	0.2567	0.2567	0.2567	0.2567	16,500
Sep. 22, 2021	0.2833	0.2833	0.2833	0.2833	0.2833	-
Sep. 21, 2021	0.2833	0.2833	0.2833	0.2833	0.2833	1,500
Sep. 20, 2021	0.3067	0.3067	0.3067	0.3067	0.3067	28,500
Sep. 17, 2021	0.2933	0.3200	0.2933	0.3067	0.3067	54,000
Sep. 16, 2021	0.3167	0.3200	0.3167	0.3200	0.3200	31,200
Sep. 15, 2021	0.2933	0.2933	0.2933	0.2933	0.2933	54,300
Sep. 14, 2021	0.3133	0.3133	0.3000	0.3000	0.3000	57,000
Sep. 13, 2021	0.2933	0.2933	0.2933	0.2933	0.2933	-
Sep. 10, 2021	0.2933	0.2933	0.2933	0.2933	0.2933	49,500
Sep. 09, 2021	0.2833	0.2867	0.2833	0.2833	0.2833	52,500
Sep. 08, 2021	0.2933	0.2933	0.2933	0.2933	0.2933	1,500
Sep. 07, 2021	0.3000	0.3000	0.2933	0.2933	0.2933	36,300
Sep. 03, 2021	0.2767	0.2767	0.2700	0.2700	0.2700	36,600
Sep. 02, 2021	0.2733	0.2733	0.2733	0.2733	0.2733	11,700
Sep. 01, 2021	0.2300	0.2300	0.2300	0.2300	0.2300	-
Aug. 31, 2021	0.2300	0.2300	0.2300	0.2300	0.2300	8,400
Aug. 30, 2021	0.2267	0.2900	0.2267	0.2400	0.2400	139,500
Aug. 27, 2021	0.1833	0.1833	0.1833	0.1833	0.1833	-
Aug. 26, 2021	0.1833	0.1833	0.1833	0.1833	0.1833	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,274.57-262.88(-1.22%)

S&P 5004,577.11-85.74(-1.84%)

DOW35,368.47-543.34(-1.51%)

CAD/USD0.7996+0.0006(+0.07%)

CRUDE OIL86.56+1.13(+1.32%)

BTC-CAD53,178.25+101.89(+0.19%)

Kiplin Metals Inc. (KIP.V)

S&P/TSX
21,274.57
-262.88(-1.22%)

S&P 500
4,577.11
-85.74(-1.84%)

DOW
35,368.47
-543.34(-1.51%)

CAD/USD
0.7996
+0.0006(+0.07%)

CRUDE OIL
86.56
+1.13(+1.32%)

BTC-CAD
53,178.25
+101.89(+0.19%)